PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)

MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.09	38.10	37.83	37.84	37.84	-0.36%	98,922
Dec 4, 2025	38.06	38.07	37.92	37.97	37.97	0.29%	9,789
Dec 3, 2025	37.79	37.89	37.73	37.86	37.86	0.20%	30,742
Dec 2, 2025	37.78	37.80	37.68	37.78	37.78	0.24%	28,539
Dec 1, 2025	37.82	37.86	37.70	37.70	37.69	-0.62%	16,437
Nov 28, 2025	37.88	37.93	37.85	37.93	37.93	0.36%	7,948
Nov 26, 2025	37.67	37.82	37.64	37.80	37.80	1.15%	19,715
Nov 25, 2025	37.18	37.43	37.07	37.37	37.37	1.37%	47,159
Nov 24, 2025	36.81	36.93	36.77	36.86	36.86	0.04%	28,862
Nov 21, 2025	36.63	36.92	36.52	36.84	36.84	1.40%	33,023
Nov 20, 2025	36.97	37.06	36.33	36.33	36.33	-1.11%	55,611
Nov 19, 2025	36.84	36.89	36.61	36.74	36.74	-0.35%	23,844
Nov 18, 2025	36.87	36.96	36.75	36.87	36.87	-1.04%	14,948
Nov 17, 2025	37.53	37.60	37.10	37.26	37.26	-0.92%	31,326
Nov 14, 2025	37.45	37.69	37.45	37.61	37.61	-0.24%	31,454
Nov 13, 2025	38.00	38.00	37.69	37.70	37.70	-0.97%	24,135
Nov 12, 2025	37.89	38.11	37.89	38.07	38.07	0.85%	19,148
Nov 11, 2025	37.64	37.78	37.62	37.75	37.75	0.49%	32,693
Nov 10, 2025	37.39	37.59	37.33	37.56	37.56	1.11%	15,490
Nov 7, 2025	36.89	37.16	36.86	37.15	37.15	0.38%	12,115
Nov 6, 2025	37.08	37.10	36.95	37.01	37.01	-0.05%	9,942
Nov 5, 2025	36.86	37.05	36.84	37.03	37.03	0.69%	18,805
Nov 4, 2025	36.78	36.94	36.75	36.77	36.77	-1.00%	38,955
Nov 3, 2025	37.12	37.18	37.04	37.15	37.15	0.03%	38,655
Oct 31, 2025	37.16	37.18	37.07	37.14	37.13	-0.16%	33,066
Oct 30, 2025	37.05	37.31	37.05	37.20	37.20	-0.16%	27,081
Oct 29, 2025	37.52	37.53	37.15	37.26	37.26	-0.63%	23,779
Oct 28, 2025	37.39	37.57	37.39	37.49	37.49	-0.08%	15,020
Oct 27, 2025	37.51	37.53	37.47	37.52	37.52	0.60%	6,409
Oct 24, 2025	37.30	37.36	37.15	37.30	37.30	0.15%	17,738
Oct 23, 2025	37.19	37.27	37.15	37.24	37.24	0.73%	11,327
Oct 22, 2025	36.96	37.08	36.78	36.97	36.97	0.02%	15,186
Oct 21, 2025	37.08	37.09	36.94	36.96	36.96	-0.86%	23,493
Oct 20, 2025	37.25	37.28	37.24	37.28	37.28	0.62%	9,829
Oct 17, 2025	36.92	37.08	36.84	37.05	37.05	-	15,384
Oct 16, 2025	37.05	37.16	36.93	37.05	37.05	0.47%	23,837
Oct 15, 2025	37.00	37.00	36.74	36.88	36.88	0.10%	51,520
Oct 14, 2025	36.55	36.91	36.55	36.84	36.84	0.53%	17,847
Oct 13, 2025	36.51	36.66	36.51	36.65	36.65	0.86%	21,611
Oct 10, 2025	36.79	36.82	36.33	36.33	36.33	-1.59%	16,915
Oct 9, 2025	37.25	37.25	36.85	36.92	36.92	-0.68%	11,611
Oct 8, 2025	37.21	37.21	37.11	37.17	37.17	0.26%	25,983
Oct 7, 2025	37.26	37.26	37.07	37.08	37.08	-0.71%	53,938
Oct 6, 2025	37.45	37.45	37.31	37.34	37.34	0.16%	7,478
Oct 3, 2025	37.36	37.47	37.23	37.28	37.28	0.37%	203,012
Oct 2, 2025	37.21	37.21	36.97	37.15	37.15	-0.05%	49,286
Oct 1, 2025	37.11	37.21	37.10	37.16	37.16	-0.02%	33,566
Sep 30, 2025	37.02	37.17	37.02	37.17	36.96	0.30%	49,925
Sep 29, 2025	37.08	37.08	37.01	37.06	36.85	0.43%	11,902
Sep 26, 2025	36.83	36.92	36.81	36.90	36.69	0.79%	69,794

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.